Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

16.56 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.234 7.234 7.120 7.190 147,540 -0.04(-0.61%)
Mar 30, 2011 7.234 7.234 7.234 7.234 85,818 +0.12(+1.72%)
Mar 29, 2011 7.076 7.120 7.041 7.111 78,853 +0.05(+0.74%)
Mar 28, 2011 7.146 7.146 7.050 7.059 62,071 -0.07(-0.98%)
Mar 25, 2011 7.164 7.173 7.094 7.129 77,259 -0.02(-0.25%)
Mar 24, 2011 7.164 7.181 7.129 7.146 52,700 -0.01(-0.12%)
Mar 23, 2011 7.102 7.199 7.032 7.155 72,294 +0.05(+0.74%)
Mar 22, 2011 7.164 7.190 7.094 7.102 38,933 -0.09(-1.22%)
Mar 21, 2011 7.102 7.190 7.094 7.190 46,598 +0.15(+2.11%)
Mar 18, 2011 7.032 7.067 7.006 7.041 122,565 +0.02(+0.25%)
Mar 17, 2011 7.085 7.102 7.006 7.024 48,048 +0.01(+0.12%)
Mar 16, 2011 7.050 7.102 7.006 7.015 72,831 -0.02(-0.25%)
Mar 15, 2011 7.059 7.067 7.006 7.032 68,655 -0.04(-0.50%)
Mar 14, 2011 7.067 7.138 7.050 7.067 47,607 -0.04(-0.49%)
Mar 11, 2011 7.094 7.155 7.081 7.102 50,279 +0.02(+0.25%)
Mar 10, 2011 7.243 7.243 7.085 7.085 94,924 -0.19(-2.65%)
Mar 09, 2011 7.286 7.330 7.190 7.278 37,161 -0.01(-0.12%)
Mar 08, 2011 7.111 7.304 7.111 7.286 45,101 +0.19(+2.72%)
Mar 07, 2011 7.260 7.269 7.094 7.094 44,278 -0.14(-1.94%)
Mar 04, 2011 7.251 7.277 7.164 7.234 36,764 -0.02(-0.24%)
Mar 03, 2011 7.199 7.269 7.173 7.251 54,173 +0.09(+1.22%)
Mar 02, 2011 7.190 7.216 7.155 7.164 34,450 -0.04(-0.61%)
Mar 01, 2011 7.234 7.278 7.155 7.208 59,463 -0.03(-0.36%)
Feb 28, 2011 7.269 7.304 7.173 7.234 47,307 -0.01(-0.12%)
Feb 25, 2011 7.199 7.243 7.181 7.243 71,426 +0.12(+1.72%)
Feb 24, 2011 7.164 7.181 7.094 7.120 96,402 -0.02(-0.25%)
Feb 23, 2011 7.181 7.313 7.120 7.138 79,161 -0.04(-0.61%)
Feb 22, 2011 7.181 7.216 7.181 7.181 50,548 -0.04(-0.49%)
Feb 18, 2011 7.243 7.243 7.208 7.216 76,421 -0.02(-0.24%)
Feb 17, 2011 7.181 7.243 7.181 7.234 65,830 +0.02(+0.24%)
Feb 16, 2011 7.199 7.234 7.146 7.216 90,472 +0.03(+0.37%)
Feb 15, 2011 7.251 7.330 7.181 7.190 76,317 -0.06(-0.85%)
Feb 14, 2011 7.313 7.374 7.243 7.251 58,385 -0.10(-1.31%)
Feb 11, 2011 7.348 7.356 7.243 7.348 113,339 -0.11(-1.53%)
Feb 10, 2011 7.462 7.532 7.365 7.462 105,416 -0.07(-0.93%)
Feb 09, 2011 7.505 7.540 7.427 7.532 62,481 +0.03(+0.35%)
Feb 08, 2011 7.365 7.505 7.356 7.505 90,029 +0.15(+2.02%)
Feb 07, 2011 7.278 7.365 7.260 7.356 164,930 +0.09(+1.20%)
Feb 04, 2011 7.269 7.339 7.243 7.269 60,820 +0.01(+0.12%)
Feb 03, 2011 7.243 7.330 7.225 7.260 130,023 -0.02(-0.24%)
Feb 02, 2011 7.243 7.383 7.234 7.278 70,275 +0.04(+0.61%)
Feb 01, 2011 7.225 7.313 7.199 7.234 259,385 +0.03(+0.36%)
Jan 31, 2011 7.383 7.391 7.173 7.208 147,767 -0.14(-1.91%)
Jan 28, 2011 7.444 7.470 7.348 7.348 86,058 -0.13(-1.76%)
Jan 27, 2011 7.497 7.540 7.470 7.479 48,862 +0.01(+0.12%)
Jan 26, 2011 7.488 7.514 7.348 7.470 124,471 +0.01(+0.12%)
Jan 25, 2011 7.400 7.567 7.400 7.462 53,627 +0.05(+0.71%)
Jan 24, 2011 7.479 7.610 7.409 7.409 57,189 -0.09(-1.17%)
Jan 21, 2011 7.558 7.584 7.497 7.497 83,791 -0.04(-0.47%)
Jan 20, 2011 7.540 7.645 7.532 7.532 45,871 -0.02(-0.23%)
Jan 19, 2011 7.637 7.663 7.540 7.549 83,765 -0.11(-1.49%)
Jan 18, 2011 7.663 7.672 7.584 7.663 66,677 -0.04(-0.46%)
Jan 14, 2011 7.628 7.707 7.628 7.698 60,641 +0.04(+0.57%)
Jan 13, 2011 7.619 7.698 7.610 7.654 25,945 +0.01(+0.11%)
Jan 12, 2011 7.707 7.733 7.602 7.645 66,482 -0.04(-0.46%)
Jan 11, 2011 7.514 7.716 7.497 7.680 92,879 +0.18(+2.33%)
Jan 10, 2011 7.497 7.523 7.418 7.505 28,034 +0.00(+0.00%)
Jan 07, 2011 7.549 7.558 7.391 7.505 42,093 -0.01(-0.12%)
Jan 06, 2011 7.532 7.600 7.488 7.514 58,461 -0.04(-0.46%)
Jan 05, 2011 7.549 7.593 7.462 7.549 52,145 +0.00(+0.00%)
Jan 04, 2011 7.663 7.698 7.532 7.549 73,962 -0.09(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.